Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-23 06:53:27 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 12...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WPL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Aug-20 Thu ### 32.25 31.43 ### 3,844,923 122,422,348 ### ### 0.0
2015-Aug-19 Wed ### ### ### 32.86 ### ### 2.3
2015-Aug-18 Tue 32.4 32.51 ### ### ### ### 0.0
2015-Aug-17 Mon 32.75 ### ### 32.59 33.2 33.2 2.3
2015-Aug-14 Fri ### 33.78 32.79 32.84 14.3 14.3 2.3
2015-Aug-13 Thu ### 34.385 ### ### 1,984,771 34,123,175 83.0 83.0 0.0
2015-Aug-12 Wed 34.4 34.41 ### 33.44 2,568,181 44,185,554 ### ### 2.4
2015-Aug-11 Tue 34.75 ### 34.53 34.75 2,345,158 40,489,152 75.7 75.7 2.5
2015-Aug-10 Mon 33.83 34.24 33.72 ### 1,606,676 54,594,850 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 38.4 38.4 0.0
2015-Aug-06 Thu 34.56 34.74 34.29 34.44 1,617,255 55,819,556 32.2 32.2 2.5
2015-Aug-05 Wed ### ### 34.45 34.84 ### ### 2.5
2015-Aug-04 Tue 34.83 35.27 ### ### 2,515,254 ### ### ### 0.0
2015-Aug-03 Mon 35.46 35.49 ### 35.25 1,434,373 25,452,948 29.9 29.9 2.5
2015-Jul-31 Fri 35.78 ### ### ### ### ### 0.0
2015-Jul-30 Thu ### 35.81 ### ### 2,897,925 51,887,347 83.8 83.8 0.0
2015-Jul-29 Wed 34.79 ### ### ### ### ### 0.0
2015-Jul-28 Tue ### 34.44 ### 34.44 2,653,981 45,701,552 ### ### 2.5
2015-Jul-27 Mon 33.71 33.88 33.57 33.86 ### ### 2.4
2015-Jul-24 Fri ### ### 33.56 ### 2,076,242 34,839,340 ### ### 0.0
2015-Jul-23 Thu 34.2 34.27 33.55 ### 1,880,122 ### 17.3 17.3 0.0
2015-Jul-22 Wed 34.5 34.78 ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### 34.78 1,574,844 0 27.2 27.2 2.5
2015-Jul-20 Mon ### ### 34.445 34.78 27.8 27.8 2.5
2015-Jul-17 Fri 34.8 ### 34.47 ### 1,792,851 30,899,786 ### ### 0.0
2015-Jul-16 Thu ### ### ### 34.57 19.3 19.3 ###
2015-Jul-15 Wed 34.4 ### 34.28 ### 2,202,143 ### 80.0 80.0 0.0
2015-Jul-14 Tue ### ### 33.8 ### 1,877,620 31,731,777 ### ### 0.0
2015-Jul-13 Mon 33.57 ### 33.22 33.24 1,681,444 27,928,784 23.4 23.4 2.4
2015-Jul-10 Fri ### ### 33.43 33.57 1,878,947 ### 19.9 19.9 2.4
2015-Jul-09 Thu 33.5 33.8 ### 33.52 2,531,849 42,788,248 67.1 67.1 2.4
2015-Jul-08 Wed 34.29 34.53 ### ### 3,208,379 ### ### ### 0.0
2015-Jul-07 Tue ### ### 33.76 ### 2,387,823 40,306,452 83.2 83.2 0.0
2015-Jul-06 Mon 34.2 ### 33.86 ### 35.7 35.7 0.0
2015-Jul-03 Fri 35.77 ### ### 34.76 ### ### 2.5
2015-Jul-02 Thu ### ### ### 35.27 76.9 76.9 ###
2015-Jul-01 Wed 34.7 ### ### ### 1,821,470 0 21.0 21.0 0.0
2015-Jun-30 Tue 33.84 ### 33.57 34.23 69.6 69.6 2.4
2015-Jun-29 Mon ### ### ### ### 2,240,141 0 29.1 29.1 0.0
2015-Jun-26 Fri 35.56 35.73 34.81 34.82 18.1 18.1 2.5
2015-Jun-25 Thu ### 36.28 ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 2,016,975 0 74.3 74.3 0.0
2015-Jun-23 Tue 36.24 36.27 ### ### 26.6 26.6 0.0
2015-Jun-22 Mon ### ### 35.42 35.83 1,741,780 30,846,923 78.8 78.8 ###
2015-Jun-19 Fri ### ### 35.52 ### 2,162,174 ### ### ### 0.0
2015-Jun-18 Thu 35.27 35.46 ### ### 80.6 80.6 0.0
2015-Jun-17 Wed 35.48 35.74 34.81 ### ### ### 0.0
2015-Jun-16 Tue 35.5 35.76 ### 35.41 ### ### ###
2015-Jun-15 Mon ### 36.41 ### ### 3,344,522 60,887,023 ### ### 0.0
2015-Jun-12 Fri 36.84 36.88 ### 36.73 2,035,028 ### 26.5 26.5 ###
2015-Jun-11 Thu 36.49 36.88 36.4 36.85 2,583,846 ### ### ### 2.6
2015-Jun-10 Wed ### 36.53 ### 36.22 ### ### 2.6
2015-Jun-09 Tue ### 35.84 ### ### ### ### 0.0
2015-Jun-05 Fri 35.23 35.48 ### 35.27 1,530,422 27,149,686 ### ### ###
2015-Jun-04 Thu ### 35.76 ### ### 2,450,646 43,817,550 ### ### 0.0
2015-Jun-03 Wed ### ### 35.59 ### 28.9 28.9 0.0
2015-Jun-02 Tue 36.79 36.79 ### ### ### ### 0.0
2015-Jun-01 Mon ### 36.84 36.27 36.56 1,568,054 ### ### ### ###
2015-May-29 Fri ### ### 36.55 ### 28.4 28.4 0.0
2015-May-28 Thu ### ### 36.28 36.42 ### ### ###
2015-May-27 Wed ### 36.79 ### ### ### ### 0.0
2015-May-26 Tue ### ### 36.25 ### 77.9 77.9 0.0
2015-May-25 Mon 35.77 ### 35.72 ### 3,180,920 ### 83.3 83.3 0.0
2015-May-22 Fri 35.2 35.89 ### 35.7 ### ### 2.6
2015-May-21 Thu ### 34.875 34.27 34.87 ### ### ###
2015-May-20 Wed 34.22 ### 33.81 ### 2,894,387 ### ### ### 0.0
2015-May-19 Tue 34.77 34.85 ### ### ### ### 0.0
2015-May-18 Mon ### ### 34.55 34.58 23.4 23.4 2.5
2015-May-15 Fri 35.4 35.4 34.75 ### 2,041,289 ### 22.2 22.2 0.0
2015-May-14 Thu ### ### 34.55 ### 78.2 78.2 0.0
2015-May-13 Wed 34.58 35.24 34.53 34.71 ### ### ###
2015-May-12 Tue 34.78 34.86 ### 34.51 2,381,626 41,511,741 21.9 21.9 ###
2015-May-11 Mon 34.47 ### ### 34.5 3,992,554 0 ### ### 2.5
2015-May-08 Fri ### ### 33.76 33.8 3,832,475 64,692,177 8.8 8.8 2.4
2015-May-07 Thu ### 35.52 ### ### 2,300,280 40,852,972 33.7 33.7 0.0
2015-May-06 Wed ### 35.82 ### 35.43 33.3 33.3 ###
2015-May-05 Tue 35.78 ### ### 35.5 32.0 32.0 2.5
2015-May-04 Mon 35.4 ### ### 35.43 1,732,940 0 67.4 67.4 ###
2015-May-01 Fri ### 35.4 34.82 35.25 1,700,278 ### 66.0 66.0 2.5
2015-Apr-30 Thu ### ### 34.85 ### ### ### 0.0
2015-Apr-29 Wed 35.57 35.57 ### ### 1,780,488 31,665,979 ### ### 0.0
2015-Apr-28 Tue 35.85 36.2 35.51 35.58 2,250,259 ### ### ### ###
2015-Apr-27 Mon 35.7 ### ### 35.89 73.4 73.4 ###
2015-Apr-24 Fri 35.2 35.54 ### 35.4 3,877,027 ### 69.7 69.7 2.5
2015-Apr-23 Thu 34.44 ### 34.42 34.8 81.8 81.8 2.5
2015-Apr-22 Wed ### ### ### 34.52 1,794,656 0 ### ### 2.5
2015-Apr-21 Tue 35.25 35.28 ### ### 3,071,173 ### ### ### 0.0
2015-Apr-20 Mon 35.21 35.4 ### ### 1,409,386 ### 34.6 34.6 0.0
2015-Apr-17 Fri ### 35.83 35.28 35.42 1,599,080 56,855,289 ### ### 2.5
2015-Apr-16 Thu ### ### 35.28 35.48 ### ### 2.5
2015-Apr-15 Wed 35.81 ### 35.25 35.41 3,165,444 55,790,950 ### ### ###
2015-Apr-14 Tue 35.2 35.29 ### 35.25 ### ### 2.5
2015-Apr-13 Mon ### ### 34.82 ### 2,127,523 37,040,175 34.9 34.9 0.0
2015-Apr-10 Fri 34.5 34.975 ### ### 2,143,573 ### 82.3 82.3 0.0
2015-Apr-09 Thu 34.5 ### ### ### 22.5 22.5 0.0
2015-Apr-08 Wed 34.5 ### 34.45 ### ### ### 0.0
2015-Apr-07 Tue ### 34.85 34.27 ### 2,118,121 ### ### ### 0.0
2015-Apr-02 Thu ### 34.25 33.84 ### ### ### 0.0
2015-Apr-01 Wed ### 34.5 33.81 33.88 2,537,447 ### ### ### 2.4
2015-Mar-31 Tue 34.74 34.8 34.23 34.52 24.8 24.8 2.5
2015-Mar-30 Mon 34.5 34.81 33.83 ### 2,846,953 97,707,426 23.0 23.0 0.0
2015-Mar-27 Fri ### ### ### ### 19.8 19.8 0.0
2015-Mar-26 Thu ### 35.5 34.8 35.27 ### ### ###
2015-Mar-25 Wed ### 35.5 ### ### ### ### 0.0
2015-Mar-24 Tue ### ### 35.29 35.41 2,024,645 ### 69.1 69.1 ###
2015-Mar-23 Mon 35.81 ### ### 35.53 2,421,370 0 24.2 24.2 2.5
2015-Mar-20 Fri ### ### ### 35.7 ### ### 2.6
2015-Mar-19 Thu ### 35.55 ### ### 3,078,928 54,727,945 72.9 72.9 0.0
2015-Mar-18 Wed ### 34.86 ### 34.86 ### ### 2.5
2015-Mar-17 Tue ### 34.71 ### 34.59 83.7 83.7 ###
2015-Mar-16 Mon ### 34.48 33.56 ### 3,124,543 106,296,952 ### ### 0.0
2015-Mar-13 Fri ### ### ### 34.75 1,796,827 0 ### ### 2.5
2015-Mar-12 Thu 34.23 34.85 ### 34.79 2,014,124 ### ### ### 2.5
2015-Mar-11 Wed 34.4 34.77 34.26 34.41 ### ### 2.5
2015-Mar-10 Tue ### ### ### 34.89 32.5 32.5 2.5
2015-Mar-09 Mon ### ### 34.53 34.84 37.3 37.3 2.5
2015-Mar-06 Fri ### 35.27 34.8 ### ### ### 0.0
2015-Mar-05 Thu ### 35.4 ### 35.23 3,091,982 54,728,081 30.0 30.0 ###
2015-Mar-04 Wed ### 35.43 ### ### 1,511,542 ### ### ### 0.0
2015-Mar-03 Tue ### 35.2 34.78 ### 79.9 79.9 0.0
2015-Mar-02 Mon 35.4 35.5 ### ### 2,806,472 49,814,878 30.8 30.8 0.0
2015-Feb-27 Fri 34.7 35.28 34.53 ### 77.8 77.8 0.0
2015-Feb-26 Thu ### ### 34.76 ### 69.8 69.8 0.0
2015-Feb-25 Wed 34.7 ### 34.55 ### 4,667,640 80,633,481 ### ### 0.0
2015-Feb-24 Tue 36.42 ### 36.2 36.45 4,039,177 ### 72.5 72.5 ###
2015-Feb-23 Mon ### ### 35.52 ### 2,436,348 43,269,540 ### ### 0.0
2015-Feb-20 Fri ### ### ### 35.72 5,581,620 0 32.3 32.3 ###
2015-Feb-19 Thu 36.7 36.7 ### ### 5,247,646 ### ### ### 0.0
2015-Feb-18 Wed ### 36.46 ### 36.45 ### ### ###
2015-Feb-17 Tue ### ### 34.75 ### ### ### 0.0
2015-Feb-16 Mon ### 35.49 34.71 ### 2,621,129 92,001,627 25.5 25.5 0.0
2015-Feb-13 Fri ### 35.25 ### ### 4,973,844 ### 82.7 82.7 0.0
2015-Feb-12 Thu 33.79 ### 33.25 33.84 ### ### 2.4
2015-Feb-11 Wed ### ### ### ### 14.9 14.9 0.0
2015-Feb-10 Tue 35.29 ### ### 35.2 31.9 31.9 2.5
2015-Feb-09 Mon 35.5 ### ### ### ### ### 0.0
2015-Feb-06 Fri 35.74 ### 35.47 35.49 ### ### ###
2015-Feb-05 Thu ### ### 34.71 35.26 3,431,485 59,553,422 ### ### 2.5
2015-Feb-04 Wed 36.55 36.77 35.57 35.87 16.7 16.7 2.6
2015-Feb-03 Tue 34.8 35.82 34.8 ### 86.1 86.1 0.0
2015-Feb-02 Mon 34.7 ### ### ### ### ### 0.0
2015-Jan-30 Fri ### 34.42 33.81 34.28 ### ### 2.4
2015-Jan-29 Thu 33.5 ### 33.4 33.74 3,543,220 59,171,774 ### ### 2.4
2015-Jan-28 Wed 34.44 34.44 ### ### ### ### 0.0
2015-Jan-27 Tue 34.46 ### ### 34.25 2,447,889 0 ### ### ###
2015-Jan-23 Fri ### ### ### 34.4 74.6 74.6 2.5
2015-Jan-22 Thu ### 34.2 ### ### 4,133,656 ### 87.1 87.1 0.0
2015-Jan-21 Wed ### 32.75 ### ### 3,378,375 ### ### ### 0.0
2015-Jan-20 Tue ### ### 32.25 32.25 5,477,585 88,326,058 ### ### ###
2015-Jan-19 Mon ### 34.8 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 06:53:27 thru 2025-05-23 06:53:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000